F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2372.92TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 698.21 | 1680 | — | 0.45 | 0 | 12825 |
| — | — | — | — | 1720 | 0.35 | 0.35 | 12 | 11925 |
| — | — | — | — | 1760 | — | 0.65 | 11 | 18900 |
| — | — | — | — | 1780 | — | 0.50 | 17 | 10800 |
| 23400 | 2 | 585.00 | 585.00 | 1800 | 0.80 | 0.80 | 68 | 93825 |
| — | — | — | — | 1820 | 0.01 | 0.85 | 7 | 5625 |
| 1575 | 0 | 612.15 | 538.73 | 1840 | 0.01 | 0.60 | 0 | 23175 |
| 675 | 0 | 591.75 | 518.80 | 1860 | 0.02 | 0.60 | 19 | 9000 |
| 900 | 0 | 571.00 | 498.88 | 1880 | 0.04 | 0.80 | 27 | 7875 |
| 4500 | 2 | 489.20 | 489.20 | 1900 | 1.30 | 1.30 | 119 | 113625 |
| 225 | 0 | 315.00 | 459.08 | 1920 | 0.11 | 1.40 | 22 | 8775 |
| 900 | 4 | 472.40 | 439.21 | 1940 | 0.18 | 1.30 | 4 | 4725 |
| 3375 | 0 | 500.20 | 419.37 | 1960 | 0.27 | 1.40 | 0 | 39150 |
| 900 | 0 | 271.20 | 399.57 | 1980 | 0.42 | 1.80 | 8 | 20250 |
| 117900 | 8 | 390.00 | 390.00 | 2000 | 2.30 | 2.30 | 625 | 569025 |
| 1125 | 0 | 445.40 | 360.19 | 2020 | 0.91 | 2.30 | 5 | 39375 |
| 15525 | 2 | 366.00 | 340.65 | 2040 | 2.70 | 2.70 | 33 | 108900 |
| 18225 | 2 | 343.70 | 321.25 | 2060 | 1.85 | 3.20 | 10 | 38925 |
| 11925 | 0 | 368.60 | 302.04 | 2080 | 3.15 | 3.15 | 25 | 146925 |
| 122400 | 19 | 287.00 | 287.00 | 2100 | 4.15 | 4.15 | 638 | 480600 |
| 50850 | 0 | 322.60 | 264.32 | 2120 | 4.80 | 4.80 | 138 | 50625 |
| 37800 | 16 | 252.75 | 252.75 | 2140 | 5.75 | 5.75 | 159 | 112275 |
| 107775 | 2 | 236.55 | 236.55 | 2160 | 7.05 | 7.05 | 455 | 116550 |
| 29025 | 7 | 212.05 | 212.05 | 2180 | 8.30 | 8.30 | 192 | 87075 |
| 301725 | 519 | 199.10 | 199.10 | 2200 | 10.05 | 10.05 | 1930 | 715050 |
| 90450 | 47 | 191.00 | 176.84 | 2220 | 12.05 | 12.05 | 657 | 171225 |
| 160200 | 52 | 162.05 | 162.05 | 2240 | 14.45 | 14.45 | 848 | 165150 |
| 148500 | 16 | 147.70 | 145.95 | 2260 | 17.85 | 17.85 | 477 | 299475 |
| 27000 | 9 | 125.90 | 125.90 | 2280 | 21.55 | 21.55 | 407 | 146700 |
| 342000 | 413 | 114.50 | 114.50 | 2300 | 25.85 | 25.85 | 3436 | 711000 |
| 31500 | 99 | 100.05 | 100.05 | 2320 | 31.30 | 31.30 | 818 | 168975 |
| 129375 | 411 | 86.70 | 86.70 | 2340 | 37.35 | 37.35 | 1250 | 268875 |
| 220725 | 1175 | 74.65 | 74.65 | 2360 | 44.90 | 44.90 | 3049 | 404100 |
| 230175 | 1395 | 62.65 | 62.65 | 2380 | 53.75 | 53.75 | 2775 | 254250 |
| 1002150 | 6733 | 52.50 | 52.50 | 2400 | 62.90 | 62.90 | 7124 | 820800 |
| 348525 | 3411 | 43.70 | 43.70 | 2420 | 73.80 | 73.80 | 2000 | 300150 |
| 574875 | 4318 | 35.65 | 35.65 | 2440 | 86.40 | 86.40 | 1487 | 671400 |
| 767925 | 3213 | 29.10 | 29.10 | 2460 | 101.00 | 101.00 | 761 | 332100 |
| 377100 | 1925 | 23.55 | 23.55 | 2480 | 112.50 | 112.50 | 363 | 149850 |
| 1993725 | 7797 | 18.85 | 18.85 | 2500 | 130.50 | 130.50 | 810 | 304650 |
| 331200 | 1183 | 15.00 | 15.00 | 2520 | 163.48 | 148.25 | 37 | 47250 |
| 592425 | 1223 | 12.05 | 12.05 | 2540 | 179.42 | 149.50 | 21 | 27675 |
| 437850 | 1468 | 9.75 | 9.75 | 2560 | 195.92 | 146.55 | 0 | 22050 |
| 122400 | 865 | 7.85 | 7.85 | 2580 | 212.91 | 139.70 | 0 | 11700 |
| 1053450 | 3175 | 6.45 | 6.45 | 2600 | 217.20 | 217.20 | 81 | 393975 |
| 131175 | 706 | 5.25 | 5.25 | 2620 | 248.17 | 211.70 | 1 | 1575 |
| 158625 | 899 | 4.30 | 4.30 | 2640 | 266.34 | 209.20 | 0 | 2475 |
| 153225 | 535 | 3.60 | 3.60 | 2660 | 284.81 | 242.35 | 0 | 4950 |
| 168975 | 235 | 2.90 | 2.90 | 2680 | 303.53 | 240.20 | 0 | 675 |
| 406575 | 1380 | 2.55 | 2.55 | 2700 | 311.05 | 311.05 | 104 | 122850 |
| 213975 | 828 | 2.20 | 2.20 | 2720 | 341.60 | 277.20 | 0 | 2475 |
| 90900 | 207 | 1.70 | 1.70 | 2740 | 360.88 | 262.00 | 0 | 2700 |
| 40725 | 92 | 1.60 | 1.60 | 2760 | 380.29 | 347.00 | 3 | 675 |
| 821925 | 1755 | 1.30 | 1.30 | 2800 | 410.00 | 410.00 | 31 | 1038375 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.